Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.454 | 4.639 | 4.412 | 4.531 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.836 | 4.848 | 4.541 | 4.545 | 24,039,630 | -0.22(-4.63%) |
Feb 25, 2009 | 4.570 | 4.895 | 4.523 | 4.765 | 30,759,170 | +0.16(+3.47%) |
Feb 24, 2009 | 4.472 | 4.708 | 4.429 | 4.605 | 24,065,526 | +0.19(+4.35%) |
Feb 23, 2009 | 4.575 | 4.595 | 4.392 | 4.413 | 21,450,212 | -0.08(-1.72%) |
Feb 20, 2009 | 4.400 | 4.555 | 4.307 | 4.491 | 31,203,050 | +0.01(+0.19%) |
Feb 19, 2009 | 4.738 | 4.782 | 4.430 | 4.482 | 45,943,564 | +0.30(+7.08%) |
Feb 18, 2009 | 4.243 | 4.297 | 4.144 | 4.186 | 11,964,363 | -0.03(-0.60%) |
Feb 17, 2009 | 4.297 | 4.365 | 4.158 | 4.211 | 20,310,458 | -0.21(-4.69%) |
Feb 13, 2009 | 4.514 | 4.585 | 4.361 | 4.419 | 20,877,468 | -0.12(-2.74%) |
Feb 12, 2009 | 4.432 | 4.558 | 4.321 | 4.543 | 14,865,945 | +0.08(+1.81%) |
Feb 11, 2009 | 4.558 | 4.570 | 4.387 | 4.462 | 12,399,937 | -0.07(-1.45%) |
Feb 10, 2009 | 4.572 | 4.701 | 4.387 | 4.528 | 19,964,052 | -0.09(-1.90%) |
Feb 09, 2009 | 4.647 | 4.755 | 4.580 | 4.615 | 9,448,600 | -0.10(-2.11%) |
Feb 06, 2009 | 4.624 | 4.767 | 4.545 | 4.715 | 14,409,774 | +0.15(+3.32%) |
Feb 05, 2009 | 4.363 | 4.621 | 4.336 | 4.563 | 16,458,441 | +0.19(+4.31%) |
Feb 04, 2009 | 4.323 | 4.531 | 4.228 | 4.375 | 17,589,960 | +0.06(+1.44%) |
Feb 03, 2009 | 4.287 | 4.356 | 4.205 | 4.312 | 16,549,343 | +0.03(+0.63%) |
Feb 02, 2009 | 4.126 | 4.348 | 4.082 | 4.286 | 16,511,375 | +0.11(+2.74%) |
Jan 30, 2009 | 4.445 | 4.530 | 4.158 | 4.171 | 0 | -0.26(-5.85%) |
Jan 29, 2009 | 4.654 | 4.656 | 4.410 | 4.430 | 15,525,734 | -0.31(-6.47%) |
Jan 28, 2009 | 4.587 | 4.752 | 4.546 | 4.737 | 17,800,096 | +0.30(+6.71%) |
Jan 27, 2009 | 4.484 | 4.583 | 4.375 | 4.439 | 15,201,647 | -0.03(-0.72%) |
Jan 26, 2009 | 4.373 | 4.550 | 4.324 | 4.471 | 26,308,336 | +0.13(+2.91%) |
Jan 23, 2009 | 4.055 | 4.419 | 3.915 | 4.344 | 24,534,536 | +0.25(+6.08%) |
Jan 22, 2009 | 4.072 | 4.208 | 3.907 | 4.095 | 21,321,788 | -0.02(-0.41%) |
Jan 21, 2009 | 4.035 | 4.114 | 3.828 | 4.112 | 15,958,225 | +0.23(+5.99%) |
Jan 20, 2009 | 4.137 | 4.205 | 3.858 | 3.880 | 20,216,944 | -0.27(-6.60%) |
Jan 16, 2009 | 4.129 | 4.193 | 3.919 | 4.154 | 22,492,908 | +0.14(+3.57%) |
Jan 15, 2009 | 3.967 | 4.132 | 3.819 | 4.011 | 34,998,980 | +0.07(+1.71%) |
Jan 14, 2009 | 4.114 | 4.114 | 3.877 | 3.944 | 24,405,744 | -0.20(-4.91%) |
Jan 13, 2009 | 4.240 | 4.341 | 4.075 | 4.148 | 19,120,108 | -0.14(-3.26%) |
Jan 12, 2009 | 4.375 | 4.388 | 4.201 | 4.287 | 21,785,664 | -0.11(-2.53%) |
Jan 09, 2009 | 4.306 | 4.503 | 4.186 | 4.398 | 26,970,928 | +0.09(+2.15%) |
Jan 08, 2009 | 4.156 | 4.402 | 3.871 | 4.306 | 62,609,292 | +0.50(+13.14%) |
Jan 07, 2009 | 3.942 | 3.942 | 3.747 | 3.806 | 16,519,603 | -0.15(-3.87%) |
Jan 06, 2009 | 4.048 | 4.129 | 3.897 | 3.959 | 20,596,958 | -0.05(-1.30%) |
Jan 05, 2009 | 3.912 | 4.122 | 3.871 | 4.011 | 20,254,704 | +0.11(+2.76%) |
Jan 02, 2009 | 3.658 | 3.998 | 3.542 | 3.903 | 0 | +0.26(+7.06%) |
Jan 01, 2009 | 3.715 | 3.765 | 3.612 | 3.646 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.715 | 3.765 | 3.612 | 3.646 | 15,891,396 | -0.08(-2.17%) |
Dec 30, 2008 | 3.696 | 3.786 | 3.651 | 3.727 | 9,710,789 | +0.03(+0.87%) |
Dec 29, 2008 | 3.903 | 3.903 | 3.616 | 3.695 | 12,483,276 | -0.20(-5.14%) |
Dec 26, 2008 | 3.944 | 3.944 | 3.828 | 3.895 | 3,920,385 | -0.03(-0.73%) |
Dec 24, 2008 | 3.698 | 3.937 | 3.698 | 3.924 | 4,528,262 | +0.19(+5.09%) |
Dec 23, 2008 | 3.962 | 3.964 | 3.698 | 3.733 | 10,663,475 | -0.16(-4.15%) |
Dec 22, 2008 | 4.183 | 4.183 | 3.774 | 3.895 | 12,516,188 | -0.25(-5.94%) |
Dec 19, 2008 | 4.163 | 4.238 | 4.057 | 4.141 | 14,708,595 | +0.04(+0.86%) |
Dec 18, 2008 | 4.338 | 4.385 | 4.013 | 4.105 | 19,238,704 | -0.22(-4.99%) |
Dec 17, 2008 | 4.217 | 4.462 | 4.137 | 4.321 | 19,901,560 | -0.00(-0.08%) |
Dec 16, 2008 | 3.956 | 4.360 | 3.949 | 4.324 | 19,825,474 | +0.43(+11.12%) |
Dec 15, 2008 | 4.072 | 4.153 | 3.794 | 3.892 | 13,592,873 | -0.17(-4.19%) |
Dec 12, 2008 | 3.723 | 4.121 | 3.723 | 4.062 | 17,455,084 | +0.22(+5.65%) |
Dec 11, 2008 | 4.020 | 4.164 | 3.794 | 3.845 | 19,032,520 | -0.21(-5.19%) |
Dec 10, 2008 | 3.831 | 4.090 | 3.698 | 4.055 | 26,275,126 | +0.14(+3.70%) |
Dec 09, 2008 | 4.107 | 4.208 | 3.846 | 3.910 | 30,952,706 | -0.30(-7.08%) |
Dec 08, 2008 | 3.767 | 4.225 | 3.664 | 4.208 | 28,984,610 | +0.63(+17.54%) |
Dec 05, 2008 | 3.393 | 3.643 | 3.203 | 3.580 | 24,055,178 | +0.18(+5.40%) |
Dec 04, 2008 | 3.107 | 3.570 | 3.032 | 3.397 | 21,147,560 | +0.22(+7.06%) |
Dec 03, 2008 | 3.077 | 3.324 | 3.047 | 3.173 | 25,378,890 | -0.03(-0.84%) |
Dec 02, 2008 | 3.301 | 3.358 | 3.122 | 3.200 | 19,857,740 | -0.06(-1.76%) |